Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Advanced Const (NQ: CADC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 1.460 1.610 1.460 1.520 1,600 -0.03(-1.86%)
Dec 30, 2015 1.596 1.596 1.549 1.549 1,050 -0.00(-0.31%)
Dec 29, 2015 1.520 1.620 1.518 1.554 4,412 +0.04(+2.89%)
Dec 28, 2015 1.510 1.520 1.510 1.510 3,215 -0.10(-6.21%)
Dec 23, 2015 1.610 1.610 1.610 1.610 600 +0.01(+0.62%)
Dec 22, 2015 1.620 1.680 1.540 1.600 4,301 -0.02(-1.23%)
Dec 21, 2015 1.630 1.700 1.620 1.620 6,700 -0.11(-6.36%)
Dec 18, 2015 1.640 1.730 1.630 1.730 6,734 +0.01(+0.55%)
Dec 17, 2015 1.700 1.900 1.680 1.720 8,523 -0.02(-1.12%)
Dec 16, 2015 1.700 1.740 1.700 1.740 5,507 +0.08(+4.82%)
Dec 15, 2015 1.660 1.660 1.660 1.660 720 +0.00(+0.00%)
Dec 14, 2015 1.720 1.720 1.650 1.660 668 +0.03(+1.84%)
Dec 11, 2015 1.630 1.630 1.630 1.630 2,001 -0.05(-2.98%)
Dec 10, 2015 1.650 1.770 1.650 1.680 3,145 -0.03(-1.75%)
Dec 09, 2015 1.740 1.790 1.710 1.710 704 +0.03(+1.79%)
Dec 08, 2015 1.740 1.760 1.660 1.680 4,381 -0.11(-6.15%)
Dec 07, 2015 1.790 1.790 1.790 1.790 100 +0.08(+4.68%)
Dec 04, 2015 1.780 1.780 1.710 1.710 346 -0.12(-6.56%)
Dec 03, 2015 1.830 1.830 1.830 1.830 101 +0.00(+0.00%)
Dec 02, 2015 2.000 2.004 1.830 1.830 1,348 -0.17(-8.50%)
Dec 01, 2015 1.900 2.280 1.740 2.000 28,489 +0.31(+18.34%)
Nov 30, 2015 1.960 1.960 1.680 1.690 6,263 +0.02(+1.20%)
Nov 27, 2015 1.700 1.700 1.650 1.670 6,986 -0.04(-2.34%)
Nov 25, 2015 2.000 1.710 1.710 1.710 4,000 -0.51(-22.89%)
Nov 24, 2015 2.300 2.300 2.218 2.218 1,801 +0.60(+37.40%)
Nov 23, 2015 1.750 1.750 1.614 1.614 1,182 -0.11(-6.16%)
Nov 20, 2015 1.720 1.720 1.700 1.720 1,250 +0.02(+1.18%)
Nov 19, 2015 2.320 2.320 1.620 1.700 2,974 -0.64(-27.35%)
Nov 18, 2015 2.340 2.340 2.340 2.340 1,100 +0.03(+1.30%)
Nov 17, 2015 2.310 2.330 2.310 2.310 436 -0.41(-15.07%)
Nov 16, 2015 2.720 2.870 2.720 2.720 1,936 +0.03(+1.12%)
Nov 13, 2015 2.690 2.690 2.690 2.690 486 -0.28(-9.42%)
Nov 12, 2015 2.970 2.970 2.970 2.970 535 -0.00(-0.04%)
Nov 10, 2015 2.910 2.971 2.971 2.971 5,100 +0.01(+0.23%)
Nov 09, 2015 2.830 2.964 2.820 2.964 982 +0.16(+5.87%)
Nov 06, 2015 2.800 2.800 2.800 2.800 3,237 +0.05(+1.82%)
Nov 04, 2015 2.880 2.750 2.750 2.750 57 +0.04(+1.48%)
Nov 03, 2015 2.740 3.180 2.730 2.710 19,375 +0.17(+6.69%)
Nov 02, 2015 2.540 2.540 2.540 2.540 100 +0.01(+0.39%)
Oct 27, 2015 2.530 2.530 2.530 2.530 200 -0.07(-2.69%)
Oct 26, 2015 2.600 2.600 2.600 2.600 179 -0.05(-1.81%)
Oct 23, 2015 2.520 2.648 2.520 2.648 5,052 +0.10(+3.84%)
Oct 22, 2015 2.980 2.980 2.550 2.550 1,021 -0.32(-11.15%)
Oct 21, 2015 2.930 2.930 2.870 2.870 2,102 -0.32(-10.03%)
Oct 20, 2015 2.570 3.190 2.560 3.190 6,206 +0.16(+5.28%)
Oct 12, 2015 3.030 3.030 3.030 3.030 19 +0.03(+1.04%)
Oct 09, 2015 3.050 3.050 2.999 2.999 905 +0.24(+8.66%)
Oct 08, 2015 2.710 2.760 2.710 2.760 450 -0.19(-6.44%)
Oct 07, 2015 2.950 2.950 2.950 2.950 615 +0.00(+0.00%)
Oct 06, 2015 2.950 2.950 2.950 2.950 153 -0.00(-0.12%)
Oct 05, 2015 2.954 2.954 2.954 2.954 136 +0.00(+0.12%)
Oct 02, 2015 2.950 2.950 2.950 2.950 1,016 -0.02(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.